Scarica l'app Stockscreener
21.61
1.21%
-0.2646
Dopo l'orario di chiusura:
21.61
0.005
+0.02%
Storico Dei Prezzi Delle Azioni Di Cp High Yield Trend Etf (HYTR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-12 | $21.62 | $21.59 | $0.025 | 53,839.0 | -1.21% |
| 2025-12-11 | $21.89 | $21.86 | $0.028 | 41,654.0 | -0.02% |
| 2025-12-10 | $21.89 | $21.80 | $0.09 | 41,520.0 | +0.32% |
| 2025-12-09 | $21.85 | $21.80 | $0.0452 | 30,725.0 | -0.09% |
| 2025-12-08 | $21.87 | $21.82 | $0.0501 | 34,845.0 | -0.25% |
| 2025-12-05 | $21.89 | $21.86 | $0.025 | 37,545.0 | +0.05% |
| 2025-12-04 | $21.88 | $21.84 | $0.04 | 27,703.0 | -0.03% |
| 2025-12-03 | $21.90 | $21.85 | $0.05 | 30,627.0 | +0.13% |
| 2025-12-02 | $21.86 | $21.82 | $0.0439 | 30,661.0 | +0.15% |
| 2025-12-01 | $21.82 | $21.79 | $0.03 | 46,134.0 | -0.16% |
| 2025-11-28 | $21.86 | $21.83 | $0.0308 | 43,169.0 | +0.02% |
| 2025-11-26 | $21.85 | $21.80 | $0.05 | 138,387.0 | +0.14% |
| 2025-11-25 | $21.82 | $21.73 | $0.09 | 38,836.0 | +0.40% |
| 2025-11-24 | $21.73 | $21.69 | $0.04 | 44,040.0 | +0.23% |
| 2025-11-21 | $21.69 | $21.62 | $0.0673 | 57,445.0 | +0.33% |
| 2025-11-20 | $21.70 | $21.61 | $0.095 | 49,272.0 | +0.00% |
| 2025-11-19 | $21.65 | $21.60 | $0.0439 | 133,194.0 | +0.00% |
| 2025-11-18 | $21.62 | $21.58 | $0.04 | 185,930.0 | +0.05% |
| 2025-11-17 | $21.65 | $21.58 | $0.0655 | 103,463.0 | -0.25% |
| 2025-11-14 | $21.69 | $21.61 | $0.0761 | 42,707.0 | -0.39% |
| 2025-11-13 | $21.78 | $21.73 | $0.0476 | 43,146.0 | -0.44% |
Cp High Yield Trend Etf Stock (HYTR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cp High Yield Trend Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HYTR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cp High Yield Trend Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Cp High Yield Trend Etf Storia dei prezzi delle azioni (HYTR) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $21.90 | $21.59 | $0.305 | 429,092.0 | -1.12% |
| 2025-11 | $21.90 | $21.58 | $0.32 | 1,390,207.0 | +0.29% |
| 2025-10 | $22.00 | $21.70 | $0.30 | 1,568,955.0 | -0.50% |
| 2025-09 | $22.04 | $21.75 | $0.29 | 1,129,298.0 | +0.30% |
| 2025-08 | $21.86 | $21.63 | $0.2325 | 679,456.0 | +0.69% |
| 2025-07 | $21.78 | $21.62 | $0.16 | 1,254,711.0 | -0.32% |
| 2025-06 | $21.75 | $21.41 | $0.34 | 922,011.0 | +1.37% |
| 2025-05 | $21.56 | $21.20 | $0.3556 | 908,041.0 | +1.11% |
| 2025-04 | $21.84 | $20.82 | $1.02 | 1,297,225.0 | -2.66% |
| 2025-03 | $22.10 | $21.58 | $0.52 | 1,299,696.0 | -1.54% |
| 2025-02 | $22.14 | $21.93 | $0.21 | 1,227,338.0 | +0.59% |
| 2025-01 | $22.07 | $21.65 | $0.42 | 889,174.0 | +1.34% |
Cp High Yield Trend Etf Storia dei prezzi delle azioni (HYTR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $22.25 | $21.63 | $0.6185 | 3,556,697.0 | -1.74% |
| 2024-11 | $22.16 | $21.83 | $0.33 | 75,759.0 | +0.98% |
| 2024-10 | $22.19 | $21.86 | $0.3261 | 112,062.0 | -1.35% |
| 2024-09 | $24.26 | $21.93 | $2.33 | 1,079,337.0 | +1.03% |
| 2024-08 | $22.01 | $21.46 | $0.5543 | 961,963.0 | +1.10% |
| 2024-07 | $21.76 | $21.32 | $0.4446 | 40,865.0 | +1.73% |
| 2024-06 | $21.52 | $21.17 | $0.3505 | 12,373.0 | -0.11% |
| 2024-05 | $21.55 | $21.21 | $0.337 | 9,990.0 | +0.96% |
| 2024-04 | $21.49 | $21.01 | $0.4803 | 38,914.0 | -1.73% |
| 2024-03 | $21.66 | $21.36 | $0.298 | 69,098.0 | +0.72% |
| 2024-02 | $21.58 | $21.26 | $0.32 | 45,817.0 | -0.30% |
| 2024-01 | $21.51 | $21.19 | $0.3242 | 54,862.0 | +0.18% |
Cp High Yield Trend Etf Storia dei prezzi delle azioni (HYTR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $21.55 | $21.04 | $0.515 | 114,305.0 | +2.33% |
| 2023-11 | $20.97 | $20.36 | $0.61 | 124,284.0 | +3.31% |
| 2023-10 | $20.60 | $20.16 | $0.4399 | 16,276.0 | +0.00% |
0.33%
Capitalizzazione:
|
Volume (24 ore):